558 lines
26 KiB
CSV
558 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191500,128163915,2090,2090,2090,2090,14327
|
|
20241114,191400,128163915,2090,2090,2090,2090,0
|
|
20241114,191300,128163915,2090,2090,2090,2090,0
|
|
20241114,191200,128163915,2090,2090,2090,2090,0
|
|
20241114,191100,128163915,2090,2090,2090,2090,0
|
|
20241114,191000,128163915,2090,2090,2090,2090,0
|
|
20241114,190900,128163915,2090,2090,2090,2090,0
|
|
20241114,190800,128163915,2090,2090,2090,2090,0
|
|
20241114,190700,128163915,2090,2090,2090,2090,0
|
|
20241114,190600,128163915,2090,2090,2090,2090,0
|
|
20241114,190500,128163915,2090,2090,2090,2090,0
|
|
20241114,190400,128163915,2090,2090,2090,2090,0
|
|
20241114,190300,128163915,2090,2090,2090,2090,0
|
|
20241114,190200,128163915,2090,2090,2090,2090,0
|
|
20241114,190100,128163915,2090,2090,2090,2090,0
|
|
20241114,190000,128163915,2090,2090,2090,2090,0
|
|
20241114,185900,128163915,2090,2090,2090,2090,0
|
|
20241114,185800,128163915,2090,2090,2090,2090,0
|
|
20241114,185700,128163915,2090,2090,2090,2090,0
|
|
20241114,185600,128163915,2090,2090,2090,2090,0
|
|
20241114,185500,128163915,2090,2090,2090,2090,0
|
|
20241114,185400,128163915,2090,2090,2090,2090,0
|
|
20241114,185300,128163915,2090,2090,2090,2090,0
|
|
20241114,185200,128163915,2090,2090,2090,2090,0
|
|
20241114,185100,128163915,2090,2090,2090,2090,0
|
|
20241114,185000,128163915,2090,2090,2090,2090,0
|
|
20241114,184900,128163915,2090,2090,2090,2090,0
|
|
20241114,184800,128163915,2090,2090,2090,2090,0
|
|
20241114,184700,128163915,2090,2090,2090,2090,0
|
|
20241114,184600,128163915,2090,2090,2090,2090,0
|
|
20241114,184500,128163915,2090,2090,2090,2090,14327
|
|
20241114,184400,128163915,2090,2090,2090,2090,0
|
|
20241114,184300,128163915,2090,2090,2090,2090,0
|
|
20241114,184200,128163915,2090,2090,2090,2090,0
|
|
20241114,184100,128163915,2090,2090,2090,2090,0
|
|
20241114,184000,128163915,2090,2090,2090,2090,0
|
|
20241114,183900,128163915,2090,2090,2090,2090,0
|
|
20241114,183800,128163915,2090,2090,2090,2090,0
|
|
20241114,183700,128163915,2090,2090,2090,2090,0
|
|
20241114,183600,128163915,2090,2090,2090,2090,0
|
|
20241114,183500,128163915,2090,2090,2090,2090,0
|
|
20241114,183400,128163915,2090,2090,2090,2090,0
|
|
20241114,183300,128163915,2090,2090,2090,2090,0
|
|
20241114,183200,128163915,2090,2090,2090,2090,0
|
|
20241114,183100,128163915,2090,2090,2090,2090,0
|
|
20241114,183000,128163915,2090,2090,2090,2090,0
|
|
20241114,182900,128163915,2090,2090,2090,2090,0
|
|
20241114,182800,128163915,2090,2090,2090,2090,0
|
|
20241114,182700,128163915,2090,2090,2090,2090,0
|
|
20241114,182600,128163915,2090,2090,2090,2090,0
|
|
20241114,182500,128163915,2090,2090,2090,2090,0
|
|
20241114,182400,128163915,2090,2090,2090,2090,0
|
|
20241114,182300,128163915,2090,2090,2090,2090,0
|
|
20241114,182200,128163915,2090,2090,2090,2090,0
|
|
20241114,182100,128163915,2090,2090,2090,2090,0
|
|
20241114,182000,128163915,2090,2090,2090,2090,0
|
|
20241114,181900,128163915,2090,2090,2090,2090,0
|
|
20241114,181800,128163915,2090,2090,2090,2090,0
|
|
20241114,181700,128163915,2090,2090,2090,2090,0
|
|
20241114,181600,128163915,2090,2090,2090,2090,0
|
|
20241114,181500,128163915,2090,2090,2090,2090,14327
|
|
20241114,181400,128163915,2090,2090,2090,2090,0
|
|
20241114,181300,128163915,2090,2090,2090,2090,0
|
|
20241114,181200,128163915,2090,2090,2090,2090,0
|
|
20241114,181100,128163915,2090,2090,2090,2090,0
|
|
20241114,181000,128163915,2090,2090,2090,2090,0
|
|
20241114,180900,128163915,2090,2090,2090,2090,0
|
|
20241114,180800,128163915,2090,2090,2090,2090,0
|
|
20241114,180700,128163915,2090,2090,2090,2090,0
|
|
20241114,180600,128163915,2090,2090,2090,2090,0
|
|
20241114,180500,128163915,2090,2090,2090,2090,0
|
|
20241114,180400,128163915,2090,2090,2090,2090,0
|
|
20241114,180300,128163915,2090,2090,2090,2090,0
|
|
20241114,180200,128163915,2090,2090,2090,2090,0
|
|
20241114,180100,128163915,2090,2090,2090,2090,0
|
|
20241114,180000,128163915,2090,2090,2090,2090,0
|
|
20241114,175900,128163915,2090,2090,2090,2090,0
|
|
20241114,175800,128163915,2090,2090,2090,2090,0
|
|
20241114,175700,128163915,2090,2090,2090,2090,0
|
|
20241114,175600,128163915,2090,2090,2090,2090,0
|
|
20241114,175500,128163915,2090,2090,2090,2090,0
|
|
20241114,175400,128163915,2090,2090,2090,2090,0
|
|
20241114,175300,128163915,2090,2090,2090,2090,0
|
|
20241114,175200,128163915,2090,2090,2090,2090,0
|
|
20241114,175100,128163915,2090,2090,2090,2090,0
|
|
20241114,175000,128163915,2090,2090,2090,2090,0
|
|
20241114,174900,128163915,2090,2090,2090,2090,0
|
|
20241114,174800,128163915,2090,2090,2090,2090,0
|
|
20241114,174700,128163915,2090,2090,2090,2090,0
|
|
20241114,174600,128163915,2090,2090,2090,2090,0
|
|
20241114,174500,128163915,2090,2090,2090,2090,14327
|
|
20241114,174400,128163915,2090,2090,2090,2090,0
|
|
20241114,174300,128163915,2090,2090,2090,2090,0
|
|
20241114,174200,128163915,2090,2090,2090,2090,0
|
|
20241114,174100,128163915,2090,2090,2090,2090,0
|
|
20241114,174000,128163915,2090,2090,2090,2090,0
|
|
20241114,173900,128163915,2090,2090,2090,2090,0
|
|
20241114,173800,128163915,2090,2090,2090,2090,0
|
|
20241114,173700,128163915,2090,2090,2090,2090,0
|
|
20241114,173600,128163915,2090,2090,2090,2090,0
|
|
20241114,173500,128163915,2090,2090,2090,2090,0
|
|
20241114,173400,128163915,2090,2090,2090,2090,0
|
|
20241114,173300,128163915,2090,2090,2090,2090,0
|
|
20241114,173200,128163915,2090,2090,2090,2090,0
|
|
20241114,173100,128163915,2090,2090,2090,2090,0
|
|
20241114,173000,128163915,2090,2090,2090,2090,0
|
|
20241114,172900,128163915,2090,2090,2090,2090,0
|
|
20241114,172800,128163915,2090,2090,2090,2090,0
|
|
20241114,172700,128163915,2090,2090,2090,2090,0
|
|
20241114,172600,128163915,2090,2090,2090,2090,0
|
|
20241114,172500,128163915,2090,2090,2090,2090,0
|
|
20241114,172400,128163915,2090,2090,2090,2090,0
|
|
20241114,172300,128163915,2090,2090,2090,2090,0
|
|
20241114,172200,128163915,2090,2090,2090,2090,0
|
|
20241114,172100,128163915,2090,2090,2090,2090,0
|
|
20241114,172000,128163915,2090,2090,2090,2090,0
|
|
20241114,171900,128163915,2090,2090,2090,2090,0
|
|
20241114,171800,128163915,2090,2090,2090,2090,0
|
|
20241114,171700,128163915,2090,2090,2090,2090,0
|
|
20241114,171600,128163915,2090,2090,2090,2090,0
|
|
20241114,171500,128163915,2090,2090,2090,2090,14327
|
|
20241114,171400,128163915,2090,2090,2090,2090,0
|
|
20241114,171300,128163915,2090,2090,2090,2090,0
|
|
20241114,171200,128163915,2090,2090,2090,2090,0
|
|
20241114,171100,128163915,2090,2090,2090,2090,0
|
|
20241114,171000,128163915,2090,2090,2090,2090,0
|
|
20241114,170900,128163915,2090,2090,2090,2090,0
|
|
20241114,170800,128163915,2090,2090,2090,2090,0
|
|
20241114,170700,128163915,2090,2090,2090,2090,0
|
|
20241114,170600,128163915,2090,2090,2090,2090,0
|
|
20241114,170500,128163915,2090,2090,2090,2090,0
|
|
20241114,170400,128163915,2090,2090,2090,2090,0
|
|
20241114,170300,128163915,2090,2090,2090,2090,0
|
|
20241114,170200,128163915,2090,2090,2090,2090,0
|
|
20241114,170100,128163915,2090,2090,2090,2090,0
|
|
20241114,170000,128163915,2090,2090,2090,2090,0
|
|
20241114,165900,128163915,2090,2090,2090,2090,0
|
|
20241114,165800,128163915,2090,2090,2090,2090,0
|
|
20241114,165700,128163915,2090,2090,2090,2090,0
|
|
20241114,165600,128163915,2090,2090,2090,2090,0
|
|
20241114,165500,128163915,2090,2090,2090,2090,0
|
|
20241114,165400,128163915,2090,2090,2090,2090,0
|
|
20241114,165300,128163915,2090,2090,2090,2090,0
|
|
20241114,165200,128163915,2090,2090,2090,2090,0
|
|
20241114,165100,128163915,2090,2090,2090,2090,0
|
|
20241114,165000,128163915,2090,2090,2090,2090,0
|
|
20241114,164900,128163915,2090,2090,2090,2090,0
|
|
20241114,164800,128163915,2090,2090,2090,2090,0
|
|
20241114,164700,128163915,2090,2090,2090,2090,0
|
|
20241114,164600,128163915,2090,2090,2090,2090,0
|
|
20241114,164500,128163915,2090,2090,2090,2090,14327
|
|
20241114,164400,128163915,2090,2090,2090,2090,0
|
|
20241114,164300,128163915,2090,2090,2090,2090,0
|
|
20241114,164200,128163915,2090,2090,2090,2090,0
|
|
20241114,164100,128163915,2090,2090,2090,2090,0
|
|
20241114,164000,128163915,2090,2090,2090,2090,0
|
|
20241114,163900,128163915,2090,2090,2090,2090,0
|
|
20241114,163800,128163915,2090,2090,2090,2090,0
|
|
20241114,163700,128163915,2090,2090,2090,2090,0
|
|
20241114,163600,128163915,2090,2090,2090,2090,0
|
|
20241114,163500,128163915,2090,2090,2090,2090,0
|
|
20241114,163400,128163915,2090,2090,2090,2090,0
|
|
20241114,163300,128163915,2090,2090,2090,2090,0
|
|
20241114,163200,128163915,2090,2090,2090,2090,0
|
|
20241114,163100,128163915,2090,2090,2090,2090,0
|
|
20241114,163000,128163915,2090,2090,2090,2090,14327
|
|
20241114,162900,98220485,2135,2135,2135,2135,0
|
|
20241114,162800,98220485,2135,2135,2135,2135,0
|
|
20241114,162700,98220485,2135,2135,2135,2135,0
|
|
20241114,162600,98220485,2135,2135,2135,2135,0
|
|
20241114,162500,98220485,2135,2135,2135,2135,0
|
|
20241114,162400,98220485,2135,2135,2135,2135,0
|
|
20241114,162300,98220485,2135,2135,2135,2135,0
|
|
20241114,162200,98220485,2135,2135,2135,2135,0
|
|
20241114,162100,98220485,2135,2135,2135,2135,0
|
|
20241114,162000,98220485,2135,2135,2135,2135,0
|
|
20241114,161900,98220485,2135,2135,2135,2135,94
|
|
20241114,161800,98019795,2180,2180,2180,2180,0
|
|
20241114,161700,98019795,2180,2180,2180,2180,0
|
|
20241114,161600,98019795,2180,2180,2180,2180,0
|
|
20241114,161500,98019795,2180,2180,2180,2180,0
|
|
20241114,161400,98019795,2180,2180,2180,2180,0
|
|
20241114,161300,98019795,2180,2180,2180,2180,0
|
|
20241114,161200,98019795,2180,2180,2180,2180,0
|
|
20241114,161100,98019795,2180,2180,2180,2180,0
|
|
20241114,161000,98019795,2180,2180,2180,2180,0
|
|
20241114,160900,98019795,2180,2180,2180,2180,0
|
|
20241114,160800,98019795,2180,2180,2180,2180,0
|
|
20241114,160700,98019795,2180,2180,2180,2180,0
|
|
20241114,160600,98019795,2180,2180,2180,2180,0
|
|
20241114,160500,98019795,2180,2180,2180,2180,0
|
|
20241114,160400,98019795,2180,2180,2180,2180,0
|
|
20241114,160300,98019795,2180,2180,2180,2180,0
|
|
20241114,160200,98019795,2180,2180,2180,2180,0
|
|
20241114,160100,98019795,2180,2180,2180,2180,45
|
|
20241114,160000,97921695,2180,2180,2180,2180,0
|
|
20241114,155900,97921695,2180,2180,2180,2180,0
|
|
20241114,155800,97921695,2180,2180,2180,2180,0
|
|
20241114,155700,97921695,2180,2180,2180,2180,0
|
|
20241114,155600,97921695,2180,2180,2180,2180,0
|
|
20241114,155500,97921695,2180,2180,2180,2180,0
|
|
20241114,155400,97921695,2180,2180,2180,2180,1
|
|
20241114,155300,97919515,2130,2150,2150,2130,310
|
|
20241114,155200,97255695,2180,2180,2180,2180,0
|
|
20241114,155100,97255695,2180,2180,2180,2180,0
|
|
20241114,155000,97255695,2180,2170,2180,2170,7
|
|
20241114,154900,97240495,2155,2155,2155,2155,0
|
|
20241114,154800,97240495,2155,2195,2195,2155,46
|
|
20241114,154700,97141325,2160,2160,2160,2160,250
|
|
20241114,154600,96601325,2200,2200,2200,2200,0
|
|
20241114,154500,96601325,2200,2160,2200,2160,13
|
|
20241114,154400,96572995,2200,2200,2200,2200,0
|
|
20241114,154300,96572995,2200,2180,2200,2180,200
|
|
20241114,154200,96135180,2180,2155,2180,2155,50
|
|
20241114,154100,96027180,2150,2150,2150,2150,60
|
|
20241114,154000,95898180,2155,2185,2185,2155,9
|
|
20241114,153900,95878755,2155,2155,2155,2155,0
|
|
20241114,153800,95878755,2155,2155,2155,2155,2
|
|
20241114,153700,95874445,2190,2155,2190,2155,59
|
|
20241114,153600,95745850,2155,2155,2155,2155,4
|
|
20241114,153500,95737230,2155,2155,2155,2155,2
|
|
20241114,153400,95732920,2155,2155,2155,2155,1
|
|
20241114,153300,95730765,2155,2160,2160,2155,8
|
|
20241114,153200,95713490,2160,2155,2160,2155,993
|
|
20241114,153100,93568645,2155,2155,2155,2155,0
|
|
20241114,153000,93568645,2155,2155,2155,2155,20
|
|
20241114,152900,93525545,2155,2155,2155,2155,0
|
|
20241114,152800,93525545,2155,2155,2155,2150,3
|
|
20241114,152700,93519085,2155,2155,2155,2155,0
|
|
20241114,152600,93519085,2155,2155,2155,2155,0
|
|
20241114,152500,93519085,2155,2155,2155,2155,1
|
|
20241114,152400,93516930,2160,2160,2160,2160,0
|
|
20241114,152300,93516930,2160,2160,2160,2160,0
|
|
20241114,152200,93516930,2160,2155,2160,2155,34
|
|
20241114,152100,93443510,2155,2155,2155,2155,0
|
|
20241114,152000,93443510,2155,2155,2155,2155,1
|
|
20241114,151900,93441355,2160,2160,2160,2160,0
|
|
20241114,151800,93441355,2160,2160,2160,2160,0
|
|
20241114,151700,93441355,2160,2160,2160,2160,0
|
|
20241114,151600,93441355,2160,2135,2160,2135,13
|
|
20241114,151500,93413575,2160,2145,2160,2145,140
|
|
20241114,151400,93112725,2135,2135,2135,2135,541
|
|
20241114,151300,91957690,2130,2130,2130,2130,199
|
|
20241114,151200,91533820,2130,2125,2130,2120,1001
|
|
20241114,151100,89410580,2125,2130,2130,2125,598
|
|
20241114,151000,88138600,2135,2135,2135,2135,56
|
|
20241114,150900,88019040,2135,2135,2135,2135,2
|
|
20241114,150800,88014770,2135,2135,2135,2135,0
|
|
20241114,150700,88014770,2135,2145,2145,2135,24
|
|
20241114,150600,87963520,2150,2150,2150,2150,0
|
|
20241114,150500,87963520,2150,2150,2150,2150,11
|
|
20241114,150400,87939870,2150,2150,2150,2150,0
|
|
20241114,150300,87939870,2150,2150,2150,2150,2
|
|
20241114,150200,87935570,2150,2150,2150,2150,0
|
|
20241114,150100,87935570,2150,2150,2150,2150,465
|
|
20241114,150000,86935820,2155,2155,2155,2155,300
|
|
20241114,145900,86289320,2155,2135,2155,2135,4
|
|
20241114,145800,86280760,2155,2155,2155,2155,0
|
|
20241114,145700,86280760,2155,2150,2155,2150,251
|
|
20241114,145600,85741105,2150,2150,2150,2150,0
|
|
20241114,145500,85741105,2150,2150,2150,2150,0
|
|
20241114,145400,85741105,2150,2150,2150,2150,1
|
|
20241114,145300,85738955,2155,2155,2155,2155,0
|
|
20241114,145200,85738955,2155,2155,2155,2155,1
|
|
20241114,145100,85736800,2135,2135,2135,2135,110
|
|
20241114,145000,85501950,2135,2140,2140,2135,419
|
|
20241114,144900,84607375,2155,2155,2155,2155,0
|
|
20241114,144800,84607375,2155,2155,2155,2155,1
|
|
20241114,144700,84605220,2140,2140,2140,2140,0
|
|
20241114,144600,84605220,2140,2155,2160,2140,983
|
|
20241114,144500,82501535,2160,2160,2160,2160,0
|
|
20241114,144400,82501535,2160,2160,2160,2160,0
|
|
20241114,144300,82501535,2160,2160,2160,2160,0
|
|
20241114,144200,82501535,2160,2160,2160,2160,0
|
|
20241114,144100,82501535,2160,2160,2160,2160,1
|
|
20241114,144000,82499375,2145,2145,2145,2145,100
|
|
20241114,143900,82284875,2165,2165,2165,2165,2
|
|
20241114,143800,82280545,2170,2170,2170,2170,0
|
|
20241114,143700,82280545,2170,2170,2170,2170,0
|
|
20241114,143600,82280545,2170,2170,2170,2170,105
|
|
20241114,143500,82052695,2170,2170,2170,2170,0
|
|
20241114,143400,82052695,2170,2170,2170,2170,549
|
|
20241114,143300,80861365,2170,2160,2170,2160,1423
|
|
20241114,143200,77787675,2160,2160,2160,2160,0
|
|
20241114,143100,77787675,2160,2160,2160,2160,1
|
|
20241114,143000,77785515,2155,2155,2155,2155,0
|
|
20241114,142900,77785515,2155,2145,2155,2135,480
|
|
20241114,142800,76752715,2155,2155,2155,2155,0
|
|
20241114,142700,76752715,2155,2155,2155,2155,0
|
|
20241114,142600,76752715,2155,2155,2155,2155,0
|
|
20241114,142500,76752715,2155,2155,2155,2155,8
|
|
20241114,142400,76735475,2155,2155,2155,2155,0
|
|
20241114,142300,76735475,2155,2155,2155,2155,0
|
|
20241114,142200,76735475,2155,2155,2155,2155,0
|
|
20241114,142100,76735475,2155,2155,2155,2155,5
|
|
20241114,142000,76724700,2160,2160,2160,2160,0
|
|
20241114,141900,76724700,2160,2160,2160,2160,0
|
|
20241114,141800,76724700,2160,2160,2160,2160,1
|
|
20241114,141700,76722540,2150,2150,2150,2150,0
|
|
20241114,141600,76722540,2150,2150,2150,2150,2082
|
|
20241114,141500,72246240,2135,2135,2135,2135,0
|
|
20241114,141400,72246240,2135,2135,2135,2135,268
|
|
20241114,141300,71674060,2135,2140,2140,2135,160
|
|
20241114,141200,71331960,2140,2140,2140,2140,200
|
|
20241114,141100,70903960,2140,2140,2140,2140,0
|
|
20241114,141000,70903960,2140,2150,2150,2140,183
|
|
20241114,140900,70511840,2150,2150,2150,2150,835
|
|
20241114,140800,68716590,2170,2170,2170,2170,0
|
|
20241114,140700,68716590,2170,2170,2170,2170,0
|
|
20241114,140600,68716590,2170,2155,2170,2155,148
|
|
20241114,140500,68397125,2155,2155,2155,2155,482
|
|
20241114,140400,67358415,2055,2055,2055,2055,0
|
|
20241114,140300,67358415,2055,2175,2175,2055,4305
|
|
20241114,140200,58128670,2185,2185,2185,2185,0
|
|
20241114,140100,58128670,2185,2185,2185,2185,1
|
|
20241114,140000,58126485,2175,2180,2180,2175,200
|
|
20241114,135900,57691130,2190,2190,2190,2190,0
|
|
20241114,135800,57691130,2190,2190,2190,2190,19
|
|
20241114,135700,57649520,2190,2190,2190,2190,0
|
|
20241114,135600,57649520,2190,2190,2190,2190,0
|
|
20241114,135500,57649520,2190,2180,2190,2180,339
|
|
20241114,135400,56910450,2180,2185,2185,2180,700
|
|
20241114,135300,55383660,2195,2195,2195,2195,4
|
|
20241114,135200,55374880,2195,2195,2195,2195,0
|
|
20241114,135100,55374880,2195,2195,2195,2195,0
|
|
20241114,135000,55374880,2195,2195,2195,2195,1
|
|
20241114,134900,55372685,2185,2190,2190,2185,1282
|
|
20241114,134800,52566565,2195,2195,2195,2195,0
|
|
20241114,134700,52566565,2195,2195,2195,2195,0
|
|
20241114,134600,52566565,2195,2195,2195,2195,0
|
|
20241114,134500,52566565,2195,2195,2195,2195,0
|
|
20241114,134400,52566565,2195,2195,2195,2195,26
|
|
20241114,134300,52509495,2190,2190,2190,2190,0
|
|
20241114,134200,52509495,2190,2190,2190,2190,70
|
|
20241114,134100,52356195,2195,2195,2195,2195,0
|
|
20241114,134000,52356195,2195,2195,2195,2195,0
|
|
20241114,133900,52356195,2195,2195,2195,2195,0
|
|
20241114,133800,52356195,2195,2195,2195,2195,0
|
|
20241114,133700,52356195,2195,2195,2195,2195,0
|
|
20241114,133600,52356195,2195,2195,2195,2195,0
|
|
20241114,133500,52356195,2195,2195,2195,2195,0
|
|
20241114,133400,52356195,2195,2195,2195,2195,0
|
|
20241114,133300,52356195,2195,2195,2195,2195,461
|
|
20241114,133200,51344300,2195,2195,2195,2195,0
|
|
20241114,133100,51344300,2195,2195,2195,2195,300
|
|
20241114,133000,50685800,2205,2205,2205,2205,0
|
|
20241114,132900,50685800,2205,2205,2205,2205,0
|
|
20241114,132800,50685800,2205,2205,2205,2205,0
|
|
20241114,132700,50685800,2205,2205,2205,2205,0
|
|
20241114,132600,50685800,2205,2205,2205,2205,0
|
|
20241114,132500,50685800,2205,2205,2205,2205,0
|
|
20241114,132400,50685800,2205,2205,2205,2205,0
|
|
20241114,132300,50685800,2205,2205,2205,2205,0
|
|
20241114,132200,50685800,2205,2205,2205,2205,0
|
|
20241114,132100,50685800,2205,2205,2205,2205,0
|
|
20241114,132000,50685800,2205,2205,2205,2205,0
|
|
20241114,131900,50685800,2205,2205,2205,2205,1
|
|
20241114,131800,50683595,2195,2195,2195,2195,6
|
|
20241114,131700,50670425,2200,2200,2200,2200,0
|
|
20241114,131600,50670425,2200,2205,2205,2200,3
|
|
20241114,131500,50663820,2195,2195,2195,2195,0
|
|
20241114,131400,50663820,2195,2200,2200,2195,521
|
|
20241114,131300,49519835,2200,2200,2200,2200,0
|
|
20241114,131200,49519835,2200,2200,2200,2200,0
|
|
20241114,131100,49519835,2200,2200,2200,2200,0
|
|
20241114,131000,49519835,2200,2205,2205,2200,12
|
|
20241114,130900,49493385,2205,2205,2205,2205,1
|
|
20241114,130800,49491180,2210,2210,2210,2210,0
|
|
20241114,130700,49491180,2210,2210,2210,2210,2274
|
|
20241114,130600,44465640,2210,2200,2210,2200,2
|
|
20241114,130500,44461230,2205,2205,2205,2205,0
|
|
20241114,130400,44461230,2205,2200,2205,2200,11
|
|
20241114,130300,44437025,2195,2195,2195,2195,0
|
|
20241114,130200,44437025,2195,2200,2200,2195,1645
|
|
20241114,130100,40825900,2200,2200,2200,2200,0
|
|
20241114,130000,40825900,2200,2200,2200,2200,333
|
|
20241114,125900,40093300,2195,2195,2195,2195,0
|
|
20241114,125800,40093300,2195,2195,2195,2195,0
|
|
20241114,125700,40093300,2195,2195,2195,2195,0
|
|
20241114,125600,40093300,2195,2195,2195,2195,46
|
|
20241114,125500,39992330,2195,2195,2195,2195,0
|
|
20241114,125400,39992330,2195,2195,2195,2195,0
|
|
20241114,125300,39992330,2195,2195,2195,2195,0
|
|
20241114,125200,39992330,2195,2195,2195,2195,0
|
|
20241114,125100,39992330,2195,2195,2195,2195,62
|
|
20241114,125000,39856240,2190,2190,2190,2190,0
|
|
20241114,124900,39856240,2190,2190,2190,2190,0
|
|
20241114,124800,39856240,2190,2190,2190,2190,0
|
|
20241114,124700,39856240,2190,2190,2190,2190,171
|
|
20241114,124600,39481750,2180,2180,2180,2180,0
|
|
20241114,124500,39481750,2180,2185,2185,2180,2000
|
|
20241114,124400,35119175,2190,2190,2190,2190,111
|
|
20241114,124300,34876085,2195,2195,2195,2195,0
|
|
20241114,124200,34876085,2195,2195,2195,2195,0
|
|
20241114,124100,34876085,2195,2195,2195,2195,0
|
|
20241114,124000,34876085,2195,2195,2195,2195,153
|
|
20241114,123900,34540250,2210,2210,2210,2210,0
|
|
20241114,123800,34540250,2210,2210,2210,2210,14
|
|
20241114,123700,34509310,2210,2210,2210,2210,0
|
|
20241114,123600,34509310,2210,2210,2210,2210,0
|
|
20241114,123500,34509310,2210,2210,2210,2210,0
|
|
20241114,123400,34509310,2210,2210,2210,2210,1
|
|
20241114,123300,34507100,2200,2200,2200,2200,3
|
|
20241114,123200,34500500,2205,2205,2205,2205,0
|
|
20241114,123100,34500500,2205,2205,2205,2205,84
|
|
20241114,123000,34315280,2200,2200,2200,2200,20
|
|
20241114,122900,34271280,2205,2205,2205,2205,0
|
|
20241114,122800,34271280,2205,2205,2205,2205,2
|
|
20241114,122700,34266870,2205,2205,2205,2205,0
|
|
20241114,122600,34266870,2205,2205,2205,2205,0
|
|
20241114,122500,34266870,2205,2205,2205,2205,0
|
|
20241114,122400,34266870,2205,2205,2205,2205,0
|
|
20241114,122300,34266870,2205,2205,2205,2205,1
|
|
20241114,122200,34264665,2195,2195,2195,2195,363
|
|
20241114,122100,33467880,2195,2195,2195,2195,288
|
|
20241114,122000,32835720,2205,2205,2205,2205,0
|
|
20241114,121900,32835720,2205,2205,2205,2205,0
|
|
20241114,121800,32835720,2205,2205,2205,2205,0
|
|
20241114,121700,32835720,2205,2205,2205,2205,0
|
|
20241114,121600,32835720,2205,2205,2205,2205,0
|
|
20241114,121500,32835720,2205,2205,2205,2205,0
|
|
20241114,121400,32835720,2205,2205,2205,2205,0
|
|
20241114,121300,32835720,2205,2205,2205,2205,0
|
|
20241114,121200,32835720,2205,2205,2205,2205,1
|
|
20241114,121100,32833515,2185,2185,2185,2185,0
|
|
20241114,121000,32833515,2185,2190,2190,2185,1033
|
|
20241114,120900,30575940,2210,2210,2210,2210,0
|
|
20241114,120800,30575940,2210,2210,2210,2210,452
|
|
20241114,120700,29577020,2210,2210,2210,2210,0
|
|
20241114,120600,29577020,2210,2190,2210,2190,120
|
|
20241114,120500,29312730,2185,2185,2185,2185,50
|
|
20241114,120400,29203480,2190,2190,2190,2190,430
|
|
20241114,120300,28261780,2215,2215,2215,2215,0
|
|
20241114,120200,28261780,2215,2215,2215,2215,1
|
|
20241114,120100,28259565,2210,2210,2210,2210,2
|
|
20241114,120000,28255145,2215,2210,2215,2210,106
|
|
20241114,115900,28020870,2190,2190,2190,2190,1104
|
|
20241114,115800,25603110,2190,2190,2190,2190,100
|
|
20241114,115700,25384110,2190,2190,2190,2190,238
|
|
20241114,115600,24862890,2190,2190,2190,2190,1
|
|
20241114,115500,24860700,2180,2180,2180,2180,0
|
|
20241114,115400,24860700,2180,2180,2180,2180,0
|
|
20241114,115300,24860700,2180,2185,2185,2180,65
|
|
20241114,115200,24718830,2185,2185,2185,2185,0
|
|
20241114,115100,24718830,2185,2185,2185,2185,500
|
|
20241114,115000,23626330,2190,2190,2190,2190,0
|
|
20241114,114900,23626330,2190,2195,2195,2190,1580
|
|
20241114,114800,20162230,2200,2200,2200,2200,0
|
|
20241114,114700,20162230,2200,2200,2200,2200,0
|
|
20241114,114600,20162230,2200,2200,2200,2200,0
|
|
20241114,114500,20162230,2200,2200,2200,2200,14
|
|
20241114,114400,20131430,2200,2200,2200,2200,0
|
|
20241114,114300,20131430,2200,2200,2200,2200,0
|
|
20241114,114200,20131430,2200,2200,2200,2200,200
|
|
20241114,114100,19691430,2200,2200,2200,2200,31
|
|
20241114,114000,19623230,2205,2205,2205,2205,1
|
|
20241114,113900,19621025,2200,2200,2200,2200,0
|
|
20241114,113800,19621025,2200,2200,2200,2200,0
|
|
20241114,113700,19621025,2200,2200,2200,2200,0
|
|
20241114,113600,19621025,2200,2200,2200,2200,24
|
|
20241114,113500,19568225,2200,2200,2200,2200,33
|
|
20241114,113400,19495625,2205,2205,2205,2205,0
|
|
20241114,113300,19495625,2205,2205,2205,2205,23
|
|
20241114,113200,19444910,2210,2210,2210,2210,0
|
|
20241114,113100,19444910,2210,2210,2210,2210,50
|
|
20241114,113000,19334410,2205,2205,2205,2205,0
|
|
20241114,112900,19334410,2205,2205,2205,2205,0
|
|
20241114,112800,19334410,2205,2205,2205,2205,223
|
|
20241114,112700,18842695,2210,2210,2210,2210,0
|
|
20241114,112600,18842695,2210,2210,2210,2210,0
|
|
20241114,112500,18842695,2210,2210,2210,2210,0
|
|
20241114,112400,18842695,2210,2210,2210,2210,0
|
|
20241114,112300,18842695,2210,2210,2210,2210,21
|
|
20241114,112200,18796285,2210,2215,2215,2210,871
|
|
20241114,112100,16871345,2215,2215,2215,2215,0
|
|
20241114,112000,16871345,2215,2220,2220,2215,450
|
|
20241114,111900,15874325,2230,2225,2230,2225,73
|
|
20241114,111800,15711895,2225,2225,2225,2225,32
|
|
20241114,111700,15640695,2225,2225,2225,2225,68
|
|
20241114,111600,15489395,2225,2225,2225,2225,18
|
|
20241114,111500,15449345,2225,2225,2225,2225,18
|
|
20241114,111400,15409295,2230,2230,2230,2230,0
|
|
20241114,111300,15409295,2230,2230,2230,2230,2
|
|
20241114,111200,15404835,2230,2230,2230,2230,0
|
|
20241114,111100,15404835,2230,2230,2230,2230,0
|
|
20241114,111000,15404835,2230,2230,2230,2230,0
|
|
20241114,110900,15404835,2230,2230,2230,2230,0
|
|
20241114,110800,15404835,2230,2230,2230,2230,1
|
|
20241114,110700,15402605,2235,2235,2235,2235,0
|
|
20241114,110600,15402605,2235,2235,2235,2235,0
|
|
20241114,110500,15402605,2235,2235,2235,2235,0
|
|
20241114,110400,15402605,2235,2235,2235,2235,0
|
|
20241114,110300,15402605,2235,2235,2235,2235,0
|
|
20241114,110200,15402605,2235,2235,2235,2235,0
|
|
20241114,110100,15402605,2235,2230,2235,2230,3
|
|
20241114,110000,15395910,2235,2235,2235,2235,0
|
|
20241114,105900,15395910,2235,2235,2235,2235,0
|
|
20241114,105800,15395910,2235,2235,2235,2235,0
|
|
20241114,105700,15395910,2235,2235,2235,2235,0
|
|
20241114,105600,15395910,2235,2235,2235,2235,0
|
|
20241114,105500,15395910,2235,2235,2235,2235,0
|
|
20241114,105400,15395910,2235,2235,2235,2235,0
|
|
20241114,105300,15395910,2235,2235,2235,2235,0
|
|
20241114,105200,15395910,2235,2235,2235,2235,0
|
|
20241114,105100,15395910,2235,2235,2235,2235,0
|
|
20241114,105000,15395910,2235,2235,2235,2235,0
|
|
20241114,104900,15395910,2235,2235,2235,2235,0
|
|
20241114,104800,15395910,2235,2235,2235,2235,0
|
|
20241114,104700,15395910,2235,2235,2235,2235,1
|
|
20241114,104600,15393675,2235,2235,2235,2235,4
|
|
20241114,104500,15384735,2235,2235,2235,2235,1
|
|
20241114,104400,15382500,2235,2235,2235,2235,9
|
|
20241114,104300,15362385,2235,2230,2235,2205,981
|
|
20241114,104200,13175750,2230,2230,2230,2230,0
|
|
20241114,104100,13175750,2230,2205,2230,2205,2
|
|
20241114,104000,13171315,2230,2230,2230,2230,0
|
|
20241114,103900,13171315,2230,2230,2230,2230,0
|
|
20241114,103800,13171315,2230,2230,2230,2230,0
|
|
20241114,103700,13171315,2230,2230,2230,2230,0
|
|
20241114,103600,13171315,2230,2230,2230,2230,0
|
|
20241114,103500,13171315,2230,2230,2230,2230,0
|
|
20241114,103400,13171315,2230,2230,2230,2230,2
|
|
20241114,103300,13166855,2235,2235,2235,2235,18
|
|
20241114,103200,13126625,2235,2235,2235,2235,0
|
|
20241114,103100,13126625,2235,2235,2235,2235,13
|
|
20241114,103000,13097570,2235,2240,2240,2235,43
|
|
20241114,102900,13001365,2240,2240,2240,2240,1
|
|
20241114,102800,12999125,2230,2230,2230,2230,0
|
|
20241114,102700,12999125,2230,2230,2230,2230,1
|
|
20241114,102600,12996895,2230,2230,2230,2230,0
|
|
20241114,102500,12996895,2230,2230,2230,2230,549
|
|
20241114,102400,11772625,2245,2245,2245,2245,0
|
|
20241114,102300,11772625,2245,2245,2245,2245,0
|
|
20241114,102200,11772625,2245,2245,2245,2245,0
|
|
20241114,102100,11772625,2245,2245,2245,2245,104
|
|
20241114,102000,11539145,2250,2250,2250,2250,177
|
|
20241114,101900,11140895,2250,2250,2250,2250,0
|
|
20241114,101800,11140895,2250,2250,2250,2250,0
|
|
20241114,101700,11140895,2250,2250,2250,2250,110
|
|
20241114,101600,10893395,2255,2240,2255,2240,100
|
|
20241114,101500,10668745,2230,2230,2230,2230,1
|
|
20241114,101400,10666515,2240,2235,2240,2235,839
|
|
20241114,101300,8790510,2235,2210,2235,2210,1056
|
|
20241114,101200,6456040,2210,2210,2210,2210,0
|
|
20241114,101100,6456040,2210,2210,2210,2210,100
|
|
20241114,101000,6235040,2210,2210,2210,2210,500
|
|
20241114,100900,5130040,2200,2200,2200,2200,0
|
|
20241114,100800,5130040,2200,2200,2200,2200,0
|
|
20241114,100700,5130040,2200,2200,2200,2200,0
|
|
20241114,100600,5130040,2200,2200,2200,2200,41
|
|
20241114,100500,5039840,2200,2210,2210,2200,57
|
|
20241114,100400,4913910,2210,2205,2210,2205,1265
|
|
20241114,100300,2119010,2205,2205,2205,2205,0
|
|
20241114,100200,2119010,2205,2205,2205,2205,0
|
|
20241114,100100,2119010,2205,2205,2205,2205,0
|
|
20241114,100000,2119010,2205,2205,2205,2205,960
|